6.45
+0.02(+0.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 6.44 | 6.45 | 6.45 | 6.48 | 6.32 | 8.45M |
| September 26, 2025 | 6.47 | 6.43 | 6.43 | 6.51 | 6.4 | 11.98M |
| September 25, 2025 | 6.5 | 6.56 | 6.56 | 6.74 | 6.46 | 25.74M |
| September 24, 2025 | 6.26 | 6.46 | 6.46 | 6.47 | 6.2 | 16M |
| September 23, 2025 | 6.45 | 6.26 | 6.26 | 6.47 | 6.1 | 16.15M |
| September 22, 2025 | 6.6 | 6.46 | 6.46 | 6.6 | 6.41 | 7.12M |
| September 19, 2025 | 6.6 | 6.5 | 6.5 | 6.61 | 6.46 | 9.4M |
| September 18, 2025 | 6.69 | 6.62 | 6.62 | 6.72 | 6.57 | 14.7M |
| September 17, 2025 | 6.74 | 6.69 | 6.69 | 6.76 | 6.66 | 11.19M |
| September 16, 2025 | 6.65 | 6.77 | 6.77 | 6.79 | 6.6 | 13.21M |
| September 15, 2025 | 6.69 | 6.64 | 6.64 | 6.7 | 6.62 | 6.2M |
| September 12, 2025 | 6.73 | 6.71 | 6.71 | 6.75 | 6.65 | 9.61M |
| September 11, 2025 | 6.73 | 6.76 | 6.68 | 6.76 | 6.61 | 8.59M |
| September 10, 2025 | 6.7 | 6.73 | 6.65 | 6.77 | 6.68 | 8.26M |
| September 09, 2025 | 6.78 | 6.71 | 6.71 | 6.79 | 6.66 | 9.91M |
| September 08, 2025 | 6.67 | 6.79 | 6.79 | 6.84 | 6.67 | 12.7M |
| September 05, 2025 | 6.56 | 6.7 | 6.7 | 6.71 | 6.53 | 16.48M |
| September 04, 2025 | 6.49 | 6.52 | 6.52 | 6.59 | 6.42 | 13.84M |
| September 03, 2025 | 6.65 | 6.49 | 6.49 | 6.7 | 6.47 | 15.83M |
| September 02, 2025 | 6.66 | 6.64 | 6.64 | 6.69 | 6.45 | 16.74M |
| September 01, 2025 | 6.64 | 6.69 | 6.69 | 6.72 | 6.56 | 12.77M |
| August 29, 2025 | 6.63 | 6.63 | 6.63 | 6.71 | 6.62 | 12.76M |
| August 28, 2025 | 6.73 | 6.67 | 6.67 | 6.82 | 6.44 | 24.48M |
| August 27, 2025 | 7 | 6.71 | 6.71 | 7.1 | 6.7 | 29.82M |
| August 26, 2025 | 6.86 | 7.01 | 7.01 | 7.09 | 6.82 | 30.2M |
| August 25, 2025 | 6.81 | 6.77 | 6.77 | 6.85 | 6.72 | 14.43M |
| August 22, 2025 | 6.82 | 6.8 | 6.8 | 6.86 | 6.73 | 12.9M |
| August 21, 2025 | 6.9 | 6.83 | 6.83 | 6.91 | 6.8 | 14.21M |
| August 20, 2025 | 6.92 | 6.9 | 6.9 | 6.94 | 6.83 | 17.47M |
| August 19, 2025 | 6.71 | 6.99 | 6.99 | 7.09 | 6.7 | 33.91M |
| August 18, 2025 | 6.72 | 6.71 | 6.71 | 6.78 | 6.7 | 15.19M |
| August 15, 2025 | 6.65 | 6.67 | 6.67 | 6.73 | 6.63 | 11M |
| August 14, 2025 | 6.78 | 6.65 | 6.65 | 6.82 | 6.65 | 19.16M |
| August 13, 2025 | 6.94 | 6.78 | 6.78 | 6.96 | 6.74 | 31.51M |
| August 12, 2025 | 7.14 | 7.11 | 7.11 | 7.21 | 7.05 | 14.62M |
| August 11, 2025 | 7.13 | 7.17 | 7.17 | 7.22 | 7.09 | 12.48M |
| August 08, 2025 | 7.08 | 7.15 | 7.15 | 7.18 | 7.04 | 16.23M |
| August 07, 2025 | 7.2 | 7.11 | 7.11 | 7.2 | 7.07 | 25.56M |
| August 06, 2025 | 7.2 | 7.32 | 7.32 | 7.4 | 7.11 | 28.6M |
| August 05, 2025 | 7.09 | 7.18 | 7.18 | 7.22 | 7.09 | 16.42M |
| August 04, 2025 | 7.05 | 7.11 | 7.11 | 7.12 | 6.92 | 15.67M |
| August 01, 2025 | 6.94 | 7.11 | 7.11 | 7.23 | 6.94 | 25.2M |
| July 31, 2025 | 7.01 | 6.97 | 6.97 | 7.12 | 6.93 | 14.64M |
| July 30, 2025 | 6.96 | 7 | 7 | 7.06 | 6.95 | 15.5M |
| July 29, 2025 | 7.11 | 7.04 | 7.04 | 7.11 | 6.92 | 15.03M |
| July 28, 2025 | 6.97 | 7.12 | 7.12 | 7.14 | 6.94 | 17.15M |
| July 25, 2025 | 6.99 | 6.97 | 6.97 | 7.03 | 6.92 | 10.2M |
| July 24, 2025 | 6.98 | 7 | 7 | 7.08 | 6.92 | 15.71M |
| July 23, 2025 | 6.92 | 7.01 | 7.01 | 7.18 | 6.9 | 21.71M |
| July 22, 2025 | 6.99 | 6.92 | 6.92 | 7.13 | 6.89 | 19.26M |
| July 21, 2025 | 6.95 | 7.05 | 7.05 | 7.15 | 6.92 | 27.57M |
| July 18, 2025 | 6.85 | 6.95 | 6.95 | 6.98 | 6.75 | 19.53M |
| July 17, 2025 | 6.8 | 6.83 | 6.83 | 6.83 | 6.72 | 10.05M |
| July 16, 2025 | 6.76 | 6.78 | 6.78 | 6.82 | 6.7 | 7.43M |
| July 15, 2025 | 6.83 | 6.76 | 6.76 | 6.85 | 6.66 | 12.82M |
| July 14, 2025 | 6.76 | 6.83 | 6.83 | 6.89 | 6.74 | 10.68M |
| July 11, 2025 | 6.8 | 6.78 | 6.78 | 6.86 | 6.72 | 12.64M |
| July 10, 2025 | 6.7 | 6.8 | 6.8 | 6.84 | 6.67 | 12.93M |
| July 09, 2025 | 6.8 | 6.72 | 6.72 | 6.85 | 6.69 | 12.17M |
| July 08, 2025 | 6.76 | 6.79 | 6.79 | 6.88 | 6.73 | 14.77M |